158,875€
-1,35%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 159,40 | 161,75 | 159,40 | 161,00 | -0,03% | 13,00 |
| 12.03.2026 | 164,00 | 164,00 | 161,05 | 161,05 | -1,41% | - |
| 11.03.2026 | 161,40 | 163,35 | 161,40 | 163,35 | 1,55% | - |
| 10.03.2026 | 161,80 | 161,80 | 160,85 | 160,85 | 3,77% | - |
| 09.03.2026 | 155,00 | 155,00 | 155,00 | 155,00 | -1,62% | 10,00 |
| 06.03.2026 | 161,35 | 161,35 | 157,55 | 157,55 | -1,32% | - |
| 05.03.2026 | 162,70 | 162,70 | 159,65 | 159,65 | 1,33% | - |
| 04.03.2026 | 157,25 | 157,55 | 157,25 | 157,55 | 0,96% | - |
| 03.03.2026 | 159,45 | 159,45 | 156,05 | 156,05 | -2,25% | - |
| 02.03.2026 | 164,90 | 164,90 | 159,65 | 159,65 | 0,63% | 11,00 |
| 27.02.2026 | 157,70 | 159,00 | 157,70 | 158,65 | 0,03% | 5,00 |
| 26.02.2026 | 163,40 | 163,40 | 158,60 | 158,60 | -4,17% | 170,00 |
| 25.02.2026 | 162,85 | 165,50 | 162,85 | 165,50 | -1,16% | - |
| 24.02.2026 | 164,50 | 167,45 | 164,50 | 167,45 | 1,00% | - |
| 23.02.2026 | 161,80 | 165,80 | 161,80 | 165,80 | 2,76% | 100,00 |
| 20.02.2026 | 162,85 | 162,85 | 161,35 | 161,35 | -0,95% | 30,00 |
| 19.02.2026 | 164,00 | 164,00 | 162,90 | 162,90 | -0,61% | 20,00 |
| 18.02.2026 | 164,60 | 164,60 | 163,65 | 163,90 | -1,27% | 300,00 |
| 17.02.2026 | 164,50 | 166,55 | 164,50 | 166,00 | 0,61% | 10,00 |
| 16.02.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,03% | - |
| 13.02.2026 | 164,05 | 164,95 | 164,05 | 164,95 | 2,68% | - |
| 12.02.2026 | 160,55 | 160,65 | 160,55 | 160,65 | 2,16% | - |
| 11.02.2026 | 157,70 | 157,70 | 157,25 | 157,25 | -1,78% | - |
| 10.02.2026 | 161,90 | 161,90 | 160,10 | 160,10 | -3,00% | - |
| 09.02.2026 | 169,30 | 169,30 | 162,85 | 165,05 | 5,67% | 40,00 |
| 06.02.2026 | 156,05 | 156,20 | 156,05 | 156,20 | -0,13% | 39,00 |
| 05.02.2026 | 156,45 | 156,45 | 156,40 | 156,40 | 3,37% | - |
| 04.02.2026 | 148,70 | 151,30 | 148,70 | 151,30 | -0,98% | - |
| 03.02.2026 | 151,00 | 152,80 | 150,15 | 152,80 | 1,33% | 40,00 |
| 02.02.2026 | 149,85 | 150,80 | 148,70 | 150,80 | 2,72% | 57,00 |
| 30.01.2026 | 146,25 | 146,80 | 146,25 | 146,80 | 0,55% | 40,00 |
| 29.01.2026 | 145,55 | 146,00 | 145,55 | 146,00 | 2,82% | - |
| 28.01.2026 | 144,85 | 144,85 | 142,00 | 142,00 | -0,70% | 22,00 |
| 27.01.2026 | 145,35 | 145,35 | 143,00 | 143,00 | -0,17% | - |
| 26.01.2026 | 144,10 | 146,10 | 143,25 | 143,25 | -1,34% | 15,00 |
| 23.01.2026 | 147,50 | 147,50 | 145,20 | 145,20 | -1,09% | 200,00 |
| 22.01.2026 | 147,15 | 147,15 | 146,80 | 146,80 | 2,51% | - |
| 21.01.2026 | 140,80 | 143,20 | 140,80 | 143,20 | 4,18% | - |
| 20.01.2026 | 137,55 | 137,80 | 137,45 | 137,45 | -0,76% | 133,00 |
| 19.01.2026 | 136,20 | 138,50 | 136,20 | 138,50 | -3,52% | 75,00 |
| 16.01.2026 | 144,85 | 144,85 | 143,55 | 143,55 | -0,49% | 50,00 |
| 15.01.2026 | 143,00 | 144,90 | 143,00 | 144,25 | -0,72% | 5,00 |
| 14.01.2026 | 152,10 | 153,00 | 143,15 | 145,30 | -5,03% | 350,00 |
| 13.01.2026 | 158,30 | 158,30 | 153,00 | 153,00 | -2,86% | 30,00 |
| 12.01.2026 | 159,85 | 159,85 | 157,50 | 157,50 | -1,32% | 52,00 |
| 09.01.2026 | 158,45 | 161,35 | 158,45 | 159,60 | 0,50% | 25,00 |
| 08.01.2026 | 158,60 | 160,15 | 157,75 | 158,80 | 1,53% | 38,00 |
| 07.01.2026 | 155,40 | 156,40 | 154,75 | 156,40 | 0,90% | 5,00 |
| 06.01.2026 | 148,20 | 155,00 | 148,20 | 155,00 | 2,92% | 105,00 |
| 05.01.2026 | 153,00 | 153,00 | 150,60 | 150,60 | 0,70% | 25,00 |
| 02.01.2026 | 149,60 | 149,60 | 147,95 | 149,55 | -0,33% | 9,00 |
| 30.12.2025 | 150,05 | 150,05 | 150,05 | 150,05 | 0,13% | - |
| 29.12.2025 | 149,55 | 150,00 | 149,10 | 149,85 | 2,08% | 90,00 |
| 23.12.2025 | 147,55 | 147,55 | 146,80 | 146,80 | -2,23% | 25,00 |
| 22.12.2025 | 148,75 | 150,15 | 147,75 | 150,15 | 4,71% | 280,00 |
| 19.12.2025 | 144,30 | 144,30 | 142,00 | 143,40 | -1,78% | 18,00 |
| 18.12.2025 | 146,00 | 146,00 | 146,00 | 146,00 | 0,17% | 4,00 |
| 17.12.2025 | 145,75 | 145,75 | 145,75 | 145,75 | -2,64% | - |
| 16.12.2025 | 149,70 | 149,70 | 149,70 | 149,70 | -0,20% | 4,00 |
| 15.12.2025 | 147,85 | 150,00 | 145,80 | 150,00 | 2,85% | 88,00 |
| 12.12.2025 | 146,20 | 146,20 | 145,85 | 145,85 | -1,95% | 200,00 |
| 11.12.2025 | 149,75 | 151,65 | 148,30 | 148,75 | 2,09% | 236,00 |
| 10.12.2025 | 148,85 | 148,85 | 143,80 | 145,70 | -2,70% | 94,00 |
| 09.12.2025 | 154,30 | 154,30 | 149,75 | 149,75 | -3,36% | 80,00 |
| 08.12.2025 | 154,85 | 154,95 | 153,95 | 154,95 | -0,16% | 41,00 |
| 05.12.2025 | 155,35 | 155,35 | 155,20 | 155,20 | 1,67% | - |
| 04.12.2025 | 154,30 | 154,30 | 152,65 | 152,65 | -2,15% | - |
| 03.12.2025 | 156,70 | 156,70 | 154,75 | 156,00 | 0,65% | 57,00 |
| 02.12.2025 | 152,25 | 155,00 | 149,50 | 155,00 | 0,52% | 69,00 |
| 01.12.2025 | 158,65 | 158,65 | 154,05 | 154,20 | -0,71% | 35,00 |
| 28.11.2025 | 155,75 | 155,75 | 155,30 | 155,30 | -1,86% | 5,00 |
| 27.11.2025 | 157,00 | 158,25 | 156,10 | 158,25 | 1,47% | 230,00 |
| 26.11.2025 | 156,60 | 156,60 | 155,50 | 155,95 | -1,30% | 220,00 |
| 25.11.2025 | 152,40 | 158,00 | 152,10 | 158,00 | 2,17% | 308,00 |
| 24.11.2025 | 152,00 | 157,30 | 151,30 | 154,65 | 1,28% | 570,00 |
| 21.11.2025 | 144,80 | 152,70 | 144,80 | 152,70 | 3,42% | 80,00 |
| 20.11.2025 | 145,70 | 148,00 | 143,75 | 147,65 | 2,18% | 28,00 |
| 19.11.2025 | 145,00 | 145,00 | 144,50 | 144,50 | 2,19% | - |
| 18.11.2025 | 139,85 | 142,40 | 138,80 | 141,40 | -0,04% | 652,00 |
| 17.11.2025 | 144,45 | 144,45 | 141,45 | 141,45 | -2,92% | 35,00 |
| 14.11.2025 | 140,50 | 145,70 | 140,45 | 145,70 | 1,89% | 100,00 |
| 13.11.2025 | 138,60 | 143,00 | 138,60 | 143,00 | 3,25% | 96,00 |
| 12.11.2025 | 137,35 | 138,90 | 135,50 | 138,50 | 3,17% | 955,00 |
| 11.11.2025 | 134,45 | 135,10 | 134,25 | 134,25 | -0,56% | 21,00 |
| 10.11.2025 | 134,65 | 135,00 | 132,75 | 135,00 | 1,58% | 298,00 |
| 07.11.2025 | 135,50 | 135,50 | 132,90 | 132,90 | -0,08% | - |
| 06.11.2025 | 132,50 | 135,40 | 132,50 | 133,00 | 1,14% | 284,00 |
| 05.11.2025 | 129,55 | 133,15 | 129,55 | 131,50 | 1,70% | 130,00 |
| 04.11.2025 | 130,10 | 130,90 | 129,30 | 129,30 | -2,64% | 50,00 |
| 03.11.2025 | 133,10 | 134,00 | 132,80 | 132,80 | 0,00% | 190,00 |
| 31.10.2025 | 128,05 | 133,35 | 128,05 | 132,80 | 3,75% | 145,00 |
| 30.10.2025 | 128,00 | 128,00 | 128,00 | 128,00 | 0,79% | 1,00 |
| 29.10.2025 | 127,85 | 127,85 | 127,00 | 127,00 | -0,08% | - |
| 28.10.2025 | 128,65 | 130,40 | 127,10 | 127,10 | -1,89% | 180,00 |
| 27.10.2025 | 132,00 | 132,00 | 127,25 | 129,55 | 0,70% | 107,00 |
| 24.10.2025 | 129,00 | 129,00 | 128,65 | 128,65 | 1,82% | - |
| 23.10.2025 | 127,05 | 129,40 | 126,35 | 126,35 | 0,68% | 47,00 |
| 22.10.2025 | 127,00 | 127,00 | 125,50 | 125,50 | -0,32% | 138,00 |
| 21.10.2025 | 125,55 | 125,90 | 124,00 | 125,90 | -0,75% | 65,00 |
| 20.10.2025 | 122,25 | 126,85 | 122,25 | 126,85 | 4,15% | 25,00 |